International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 2024-05-10 | 64.08 | 45.10 | 46.50 | 0.00 | - | 1 | 1 | 112.50% |
| IBM240517C00120000 | 2024-02-22 10:40AM EDT | 2024-05-17 | 64.85 | 69.90 | 73.90 | 0.00 | - | 1 | 1 | 438.26% |
| IBM240621C00120000 | 2024-05-01 11:06AM EDT | 2024-06-21 | 45.30 | 45.30 | 46.40 | 0.00 | - | 15 | 124 | 56.15% |
| IBM240719C00120000 | 2023-12-22 1:34PM EDT | 2024-07-19 | 43.34 | 52.25 | 56.15 | 0.00 | - | 18 | 9 | 97.63% |
| IBM240920C00120000 | 2024-05-01 2:33PM EDT | 2024-09-20 | 45.30 | 45.50 | 46.80 | 0.00 | - | 1 | 6 | 36.56% |
| IBM241018C00120000 | 2024-04-25 10:02AM EDT | 2024-10-18 | 46.80 | 45.30 | 47.00 | 0.00 | - | - | 10 | 34.77% |
| IBM250117C00120000 | 2024-04-29 9:51AM EDT | 2025-01-17 | 48.70 | 45.90 | 47.15 | 0.00 | - | 2 | 301 | 28.75% |
| IBM250620C00120000 | 2024-04-12 12:37PM EDT | 2025-06-20 | 65.80 | 47.00 | 48.95 | 0.00 | - | 1 | 7 | 28.85% |
| IBM260116C00120000 | 2024-05-01 3:50PM EDT | 2026-01-16 | 49.57 | 48.00 | 52.00 | 0.00 | - | 1 | 44 | 29.98% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240517P00120000 | 2024-04-30 11:57AM EDT | 2024-05-17 | 0.12 | 0.01 | 0.11 | 0.00 | - | 1 | 31 | 72.66% |
| IBM240621P00120000 | 2024-05-02 12:54PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.24 | 0.00 | - | 2 | 1,396 | 46.09% |
| IBM240719P00120000 | 2024-05-02 12:56PM EDT | 2024-07-19 | 0.10 | 0.02 | 0.32 | 0.00 | - | 2 | 26 | 38.48% |
| IBM240920P00120000 | 2024-05-03 3:39PM EDT | 2024-09-20 | 0.40 | 0.28 | 0.41 | 0.00 | - | 2 | 143 | 29.76% |
| IBM241018P00120000 | 2024-05-03 3:34PM EDT | 2024-10-18 | 0.54 | 0.21 | 0.55 | -0.08 | -12.90% | 2 | 67 | 28.74% |
| IBM250117P00120000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 1.16 | 1.13 | 1.20 | -0.04 | -3.33% | 10 | 2,233 | 27.50% |
| IBM250321P00120000 | 2024-04-30 1:48PM EDT | 2025-03-21 | 1.88 | 1.75 | 1.87 | 0.00 | - | 152 | 17 | 27.70% |
| IBM250620P00120000 | 2024-04-25 2:22PM EDT | 2025-06-20 | 2.70 | 2.54 | 2.83 | 0.00 | - | 8 | 40 | 27.66% |
| IBM260116P00120000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 4.85 | 4.45 | 4.90 | 0.00 | - | 14 | 151 | 27.21% |
© 2024 Yahoo. All rights reserved.